We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.0991817505579 | 40.33 | 40.91 | 39.31 | 1583962 | 40.33120028 | CS |
| 4 | 4.27 | 11.8545252637 | 36.02 | 40.91 | 34.655 | 2020824 | 37.89532225 | CS |
| 12 | 4.53 | 12.6677852349 | 35.76 | 40.91 | 33.51 | 2005238 | 36.63982096 | CS |
| 26 | 4.8 | 13.5249366019 | 35.49 | 40.91 | 33.43 | 1912606 | 35.78168001 | CS |
| 52 | 9.37 | 30.3040103493 | 30.92 | 40.91 | 30.4 | 2000944 | 34.29798665 | CS |
| 156 | 6.99 | 20.990990991 | 33.3 | 40.91 | 20.66 | 2220084 | 29.56514531 | CS |
| 260 | 10.97 | 37.41473397 | 29.32 | 40.91 | 12.92 | 2430585 | 28.30874758 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 40.29 | -0.37 | -0.91 | 40.57 | 40.76 | 39.98 | 1309040 |
| 1731627600 | 40.66 | 0.06 | 0.15 | 40.65 | 40.91 | 40.47 | 2184319 |
| 1731541200 | 40.6 | 1 | 2.53 | 39.98 | 40.755 | 39.695 | 1734078 |
| 1731454800 | 39.6 | -0.59 | -1.47 | 40.02 | 40.23 | 39.31 | 1257033 |
| 1731368400 | 40.19 | 0.23 | 0.58 | 40.33 | 40.38 | 39.93 | 1468829 |
| 1731109200 | 39.96 | 0.19 | 0.48 | 39.64 | 40.19 | 39.49 | 1765138 |
| 1731022800 | 39.77 | 0.27 | 0.68 | 39.54 | 40 | 39.32 | 1295281 |
| 1730936400 | 39.5 | 1.08 | 2.81 | 39.47 | 39.94 | 39.13 | 2043403 |
| 1730850000 | 38.42 | 0.34 | 0.89 | 37.67 | 38.45 | 37.56 | 1340276 |
| 1730763600 | 38.08 | 0.1 | 0.26 | 38.27 | 38.61 | 38 | 1587066 |
| 1730500800 | 37.98 | 0.06 | 0.16 | 37.8 | 38.11 | 37.68 | 2857784 |
| 1730414400 | 37.92 | -0.4 | -1.04 | 38.06 | 38.34 | 37.7 | 3437032 |
| 1730328000 | 38.32 | 2.91 | 8.22 | 38.29 | 38.77 | 37.555 | 5530160 |
| 1730241600 | 35.41 | -0.18 | -0.51 | 35.13 | 35.72 | 35.13 | 3034752 |
| 1730155200 | 35.59 | 0.37 | 1.05 | 35.51 | 35.77 | 35.365 | 2137671 |
| 1729896000 | 35.22 | -0.36 | -1.01 | 35.48 | 35.57 | 35.17 | 1049838 |
| 1729809600 | 35.58 | 0.32 | 0.91 | 35.35 | 35.72 | 34.985 | 1770908 |
| 1729723200 | 35.26 | 0.21 | 0.60 | 34.95 | 35.33 | 34.885 | 1684600 |
| 1729636800 | 35.05 | -0.65 | -1.82 | 35.23 | 35.33 | 34.655 | 2351111 |
| 1729550400 | 35.7 | -0.43 | -1.19 | 36.02 | 36.22 | 35.63 | 911811 |
| 1729291200 | 36.13 | -0.38 | -1.04 | 36.63 | 36.81 | 36.085 | 1554979 |
| 1729204800 | 36.51 | -0.34 | -0.92 | 36.69 | 37.1 | 36.3205 | 1671363 |
| 1729118400 | 36.85 | 0.08 | 0.22 | 36.8 | 37.04 | 36.76 | 1138667 |
| 1729032000 | 36.77 | -0.14 | -0.38 | 36.97 | 37.54 | 36.76 | 1649620 |
| 1728945600 | 36.91 | 0.01 | 0.03 | 37.11 | 37.185 | 36.71 | 1568858 |
| 1728686400 | 36.9 | 0.29 | 0.79 | 36.58 | 37.065 | 36.43 | 1754922 |
| 1728600000 | 36.61 | -0.28 | -0.76 | 36.61 | 36.76 | 36.45 | 2009329 |
| 1728513600 | 36.89 | 0.84 | 2.33 | 36.22 | 36.89 | 36.01 | 1901308 |
| 1728427200 | 36.05 | 0.21 | 0.59 | 35.75 | 36.17 | 35.51 | 1625979 |
| 1728340800 | 35.84 | 0.21 | 0.59 | 35.43 | 35.895 | 35.3112 | 1131320 |
| 1728081600 | 35.63 | 0.23 | 0.65 | 35.93 | 35.98 | 35.27 | 958088 |
| 1727995200 | 35.4 | -0.56 | -1.56 | 35.72 | 35.88 | 35.34 | 1770463 |
| 1727908800 | 35.96 | 0.32 | 0.90 | 35.56 | 36 | 35.46 | 4056820 |
| 1727822400 | 35.64 | -0.55 | -1.52 | 36.36 | 36.36 | 35.56 | 1949407 |
| 1727736000 | 36.19 | -1.06 | -2.85 | 36.97 | 37 | 35.73 | 2997616 |
| 1727476800 | 37.25 | -0.15 | -0.40 | 37.52 | 37.778 | 37.1 | 2177170 |
| 1727390400 | 37.4 | 1.46 | 4.06 | 36.37 | 37.495 | 36.25 | 3522833 |
| 1727304000 | 35.94 | -0.51 | -1.40 | 36.56 | 36.56 | 35.915 | 1986517 |
| 1727217600 | 36.45 | 0.13 | 0.36 | 36.41 | 36.795 | 36.28 | 3201580 |
| 1727131200 | 36.32 | 0.25 | 0.69 | 36.22 | 36.42 | 36 | 2165649 |
| 1726872000 | 36.07 | -1.05 | -2.83 | 36.73 | 36.905 | 35.92 | 3523373 |
| 1726785600 | 37.12 | 1.15 | 3.20 | 36.61 | 37.17 | 36.55 | 4008767 |
| 1726699200 | 35.97 | 0.27 | 0.76 | 35.88 | 36.38 | 35.66 | 2512796 |
| 1726612800 | 35.7 | 0.54 | 1.54 | 35.42 | 35.87 | 35.27 | 1931617 |
| 1726526400 | 35.16 | 0.36 | 1.03 | 34.98 | 35.31 | 34.96 | 2257939 |
| 1726267200 | 34.8 | 0.28 | 0.81 | 34.61 | 35.16 | 34.61 | 1335989 |
| 1726180800 | 34.52 | 0.07 | 0.20 | 34.4 | 34.725 | 34.185 | 2375842 |
| 1726094400 | 34.45 | 0.31 | 0.91 | 34.16 | 34.57 | 33.509999 | 2234838 |
| 1726008000 | 34.14 | -0.48 | -1.39 | 34.55 | 34.63 | 33.865 | 1647280 |
| 1725921600 | 34.62 | 0.05 | 0.14 | 34.7 | 34.83 | 34.535 | 1791510 |
| 1725662400 | 34.57 | -0.42 | -1.20 | 34.97 | 35.16 | 34.55 | 1473370 |
| 1725576000 | 34.99 | -0.39 | -1.10 | 35.44 | 35.44 | 34.69 | 1645146 |
| 1725489600 | 35.38 | -0.36 | -1.01 | 35.61 | 36.16 | 35.13 | 1644995 |
| 1725403200 | 35.74 | -0.76 | -2.08 | 36.04 | 36.32 | 35.52 | 1919398 |
| 1725057600 | 36.5 | 0.58 | 1.61 | 36.11 | 36.66 | 35.79 | 2399024 |
| 1724971200 | 35.92 | 0.39 | 1.10 | 35.69 | 35.99 | 35.52 | 1242218 |
| 1724884800 | 35.53 | 0.22 | 0.62 | 35.4 | 35.67 | 35.26 | 1178032 |
| 1724798400 | 35.31 | -0.2 | -0.56 | 35.51 | 35.71 | 35.26 | 1271281 |
| 1724712000 | 35.51 | -0.13 | -0.36 | 35.76 | 36.205 | 35.49 | 1146281 |
| 1724452800 | 35.64 | 0.57 | 1.63 | 35.3 | 35.69 | 35.185 | 1027042 |
| 1724366400 | 35.07 | 0 | 0.00 | 35.23 | 35.25 | 34.95 | 756764 |
| 1724280000 | 35.07 | 0.74 | 2.16 | 34.44 | 35.145 | 34.35 | 1211832 |
| 1724193600 | 34.33 | -0.36 | -1.04 | 34.59 | 34.7 | 34.21 | 940617 |
| 1724107200 | 34.69 | 0.16 | 0.46 | 34.48 | 34.73 | 34.4 | 1043256 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
